Intel Corp
WKN: 855681 / ISIN: US4581401001Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.12.24 | 20,18 | 20,60 | 20,10 | 20,30 | 14146937 |
| 26.12.24 | 20,20 | 20,66 | 20,09 | 20,44 | 11305662 |
| 24.12.24 | 20,17 | 20,40 | 19,96 | 20,40 | 7963407 |
| 23.12.24 | 19,56 | 20,23 | 19,52 | 20,20 | 15619779 |
| 20.12.24 | 18,97 | 19,76 | 18,91 | 19,52 | 47289837 |
| 19.12.24 | 19,51 | 19,69 | 19,03 | 19,06 | 16618382 |
| 18.12.24 | 20,49 | 20,58 | 19,22 | 19,30 | 22618240 |
| 17.12.24 | 20,60 | 20,77 | 20,30 | 20,44 | 14842324 |
| 16.12.24 | 20,15 | 21,10 | 20,01 | 20,83 | 19267170 |
| 13.12.24 | 20,55 | 20,80 | 20,25 | 20,34 | 17375038 |
| 12.12.24 | 20,00 | 20,90 | 19,93 | 20,78 | 15914124 |
| 11.12.24 | 20,13 | 20,25 | 19,88 | 20,12 | 18986080 |
| 10.12.24 | 20,84 | 20,86 | 19,97 | 20,16 | 20443065 |
| 09.12.24 | 20,90 | 21,06 | 20,74 | 20,81 | 15344696 |
| 06.12.24 | 20,93 | 21,05 | 20,67 | 20,92 | 16775848 |
| 05.12.24 | 21,96 | 22,18 | 20,67 | 20,80 | 30893324 |
| 04.12.24 | 22,50 | 22,50 | 21,81 | 21,96 | 22802575 |
| 03.12.24 | 23,69 | 23,75 | 22,44 | 22,47 | 24570389 |
| 02.12.24 | 24,80 | 25,48 | 23,45 | 23,93 | 39916578 |
| 29.11.24 | 23,69 | 24,27 | 23,60 | 24,05 | 11183174 |
| 27.11.24 | 23,82 | 23,93 | 23,06 | 23,65 | 13734173 |
| 26.11.24 | 24,95 | 24,98 | 23,82 | 24,05 | 18960941 |
| 25.11.24 | 25,04 | 25,56 | 24,77 | 24,87 | 31942492 |
| 22.11.24 | 24,31 | 24,68 | 24,14 | 24,50 | 8518132 |
| 21.11.24 | 24,08 | 24,58 | 24,41 | 24,44 | 15815194 |
